Cathay US Corporate 10+ Years Banking ETF (TPEX:00933B)
Taiwan · Delayed Price · Currency is TWD 15.46
+0.05 (0.32%)
At close: Aug 8, 2025, 1:25 PM CST
TPEX:00933B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 15.44 | 15.47 | 15.43 | 15.47 | - | 0.19% | 10,906,268 |
| Aug 11, 2025 | 15.46 | 15.46 | 15.42 | 15.44 | - | -0.13% | 7,497,856 |
| Aug 8, 2025 | 15.38 | 15.46 | 15.38 | 15.46 | - | 0.32% | 8,111,227 |
| Aug 7, 2025 | 15.50 | 15.50 | 15.38 | 15.41 | - | -0.58% | 14,915,840 |
| Aug 6, 2025 | 15.50 | 15.51 | 15.48 | 15.50 | - | 0.13% | 6,210,923 |
| Aug 5, 2025 | 15.45 | 15.50 | 15.45 | 15.48 | - | 0.85% | 11,255,930 |
| Aug 4, 2025 | 15.34 | 15.37 | 15.30 | 15.35 | - | 0.07% | 27,433,190 |
| Aug 1, 2025 | 15.35 | 15.41 | 15.32 | 15.34 | - | -0.20% | 17,921,290 |
| Jul 31, 2025 | 15.31 | 15.37 | 15.26 | 15.37 | - | 0.39% | 16,291,730 |
| Jul 30, 2025 | 15.28 | 15.33 | 15.25 | 15.31 | - | 0.99% | 32,392,950 |
| Jul 29, 2025 | 15.09 | 15.17 | 15.09 | 15.16 | - | 0.66% | 15,193,790 |
| Jul 28, 2025 | 15.02 | 15.08 | 15.02 | 15.06 | - | 0.40% | 14,215,440 |
| Jul 25, 2025 | 14.94 | 15.01 | 14.94 | 15.00 | - | 0.74% | 14,014,250 |
| Jul 24, 2025 | 14.92 | 14.93 | 14.89 | 14.89 | - | -0.20% | 7,655,549 |
| Jul 23, 2025 | 14.96 | 14.98 | 14.91 | 14.92 | - | -0.13% | 9,538,120 |
| Jul 22, 2025 | 14.95 | 14.96 | 14.93 | 14.94 | - | 0.20% | 14,258,900 |
| Jul 21, 2025 | 14.88 | 14.92 | 14.88 | 14.91 | - | 0.20% | 9,464,040 |
| Jul 18, 2025 | 14.82 | 14.89 | 14.82 | 14.88 | - | 0.54% | 9,634,787 |
| Jul 17, 2025 | 14.81 | 14.82 | 14.78 | 14.80 | - | 0.14% | 9,260,889 |
| Jul 16, 2025 | 14.78 | 14.79 | 14.75 | 14.78 | - | -0.67% | 20,372,910 |
| Jul 15, 2025 | 14.87 | 14.91 | 14.86 | 14.88 | - | 0.20% | 20,974,120 |
| Jul 14, 2025 | 14.85 | 14.87 | 14.83 | 14.85 | - | -0.60% | 25,025,250 |
| Jul 11, 2025 | 14.97 | 14.99 | 14.93 | 14.94 | - | - | 12,706,980 |
| Jul 10, 2025 | 14.92 | 14.98 | 14.92 | 14.94 | - | 0.88% | 11,142,670 |
| Jul 9, 2025 | 14.83 | 14.83 | 14.80 | 14.81 | - | -0.13% | 15,483,410 |
| Jul 8, 2025 | 14.87 | 14.87 | 14.82 | 14.83 | - | -0.80% | 23,727,800 |
| Jul 7, 2025 | 14.87 | 14.96 | 14.86 | 14.95 | - | 0.61% | 11,108,560 |
| Jul 4, 2025 | 14.85 | 14.89 | 14.83 | 14.86 | - | -0.40% | 11,340,630 |
| Jul 3, 2025 | 14.95 | 14.95 | 14.91 | 14.92 | - | -0.53% | 11,124,670 |
| Jul 2, 2025 | 15.04 | 15.05 | 14.98 | 15.00 | - | -0.27% | 10,831,510 |
| Jul 1, 2025 | 15.00 | 15.07 | 14.99 | 15.04 | - | 1.28% | 16,287,650 |
| Jun 30, 2025 | 14.84 | 14.87 | 14.79 | 14.85 | - | 0.54% | 11,262,370 |
| Jun 27, 2025 | 14.88 | 14.88 | 14.77 | 14.77 | - | -0.74% | 16,160,620 |
| Jun 26, 2025 | 14.98 | 14.98 | 14.85 | 14.88 | - | -0.73% | 14,393,740 |
| Jun 25, 2025 | 15.00 | 15.01 | 14.95 | 14.99 | - | 0.33% | 9,745,460 |
| Jun 24, 2025 | 14.98 | 15.00 | 14.93 | 14.94 | - | -0.07% | 6,358,409 |
| Jun 23, 2025 | 14.84 | 14.95 | 14.84 | 14.95 | - | 0.61% | 7,162,646 |
| Jun 20, 2025 | 14.90 | 14.92 | 14.84 | 14.86 | - | -0.34% | 8,561,361 |
| Jun 19, 2025 | 14.84 | 14.91 | 14.84 | 14.91 | - | 0.47% | 8,795,527 |
| Jun 18, 2025 | 14.85 | 14.89 | 14.83 | 14.84 | - | 0.34% | 6,904,830 |
| Jun 17, 2025 | 14.85 | 14.85 | 14.79 | 14.79 | - | -0.80% | 11,172,840 |
| Jun 16, 2025 | 15.00 | 15.00 | 14.90 | 14.91 | - | -1.19% | 25,208,570 |
| Jun 13, 2025 | 15.06 | 15.10 | 15.02 | 15.09 | - | 0.40% | 10,504,260 |
| Jun 12, 2025 | 15.12 | 15.12 | 14.98 | 15.03 | - | -0.20% | 20,031,810 |
| Jun 11, 2025 | 15.07 | 15.10 | 15.05 | 15.06 | - | -0.07% | 9,148,592 |
| Jun 10, 2025 | 15.03 | 15.07 | 15.03 | 15.07 | - | 0.47% | 9,347,868 |
| Jun 9, 2025 | 15.02 | 15.02 | 14.99 | 15.00 | - | -0.53% | 8,311,354 |
| Jun 6, 2025 | 15.13 | 15.13 | 15.07 | 15.08 | - | -0.26% | 5,292,672 |
| Jun 5, 2025 | 15.15 | 15.15 | 15.09 | 15.12 | - | 0.47% | 9,021,428 |
| Jun 4, 2025 | 15.03 | 15.07 | 15.03 | 15.05 | - | 0.13% | 4,976,731 |